Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

50.09 -0.41 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 33.86 34.35 33.78 34.32 2,870,167 +0.61(+1.81%)
Jul 28, 2022 33.25 33.74 33.01 33.71 3,526,227 +0.30(+0.90%)
Jul 27, 2022 32.86 33.47 32.74 33.41 4,773,492 +0.98(+3.02%)
Jul 26, 2022 32.69 32.74 32.41 32.43 2,745,503 -0.78(-2.35%)
Jul 25, 2022 33.25 33.33 32.98 33.21 2,154,166 +0.30(+0.91%)
Jul 22, 2022 33.20 33.41 32.76 32.91 2,483,454 -0.20(-0.60%)
Jul 21, 2022 32.70 33.14 32.58 33.11 3,323,154 +0.40(+1.24%)
Jul 20, 2022 32.84 33.05 32.49 32.70 6,283,022 -0.39(-1.17%)
Jul 19, 2022 32.63 33.16 32.60 33.09 6,093,374 +1.31(+4.11%)
Jul 18, 2022 32.11 32.24 31.71 31.78 2,926,252 +0.19(+0.60%)
Jul 15, 2022 31.24 31.65 31.06 31.59 3,175,686 +0.70(+2.25%)
Jul 14, 2022 30.60 30.91 30.27 30.90 4,306,618 -0.50(-1.59%)
Jul 13, 2022 30.88 31.56 30.84 31.39 2,859,520 +0.08(+0.24%)
Jul 12, 2022 31.28 31.71 31.24 31.32 5,117,261 -0.08(-0.24%)
Jul 11, 2022 31.60 31.68 31.36 31.39 2,286,798 -0.64(-2.00%)
Jul 08, 2022 31.93 32.20 31.71 32.03 1,011,614 +0.00(+0.00%)
Jul 07, 2022 31.85 32.08 31.85 32.03 1,486,857 +0.48(+1.52%)
Jul 06, 2022 31.44 31.65 31.26 31.55 2,282,420 +0.02(+0.06%)
Jul 05, 2022 31.12 31.55 30.96 31.54 3,499,051 -1.14(-3.48%)
Jul 01, 2022 32.24 32.70 32.03 32.67 2,374,688 -0.05(-0.14%)
Jun 30, 2022 32.21 32.82 32.02 32.72 2,680,118 -0.25(-0.77%)
Jun 29, 2022 33.29 33.33 32.95 32.97 2,806,405 -0.28(-0.85%)
Jun 28, 2022 33.83 33.97 33.25 33.26 2,310,188 -0.31(-0.92%)
Jun 27, 2022 33.79 33.91 33.54 33.57 1,976,737 -0.29(-0.86%)
Jun 24, 2022 33.15 33.92 33.15 33.86 3,106,061 +1.10(+3.36%)
Jun 23, 2022 32.67 32.78 32.32 32.76 5,695,285 -0.13(-0.40%)
Jun 22, 2022 32.68 33.23 32.61 32.89 2,004,826 -0.19(-0.57%)
Jun 21, 2022 33.16 33.33 33.04 33.08 2,236,259 +0.49(+1.50%)
Jun 17, 2022 32.58 32.76 29.57 32.59 6,699,544 +0.17(+0.51%)
Jun 16, 2022 32.38 32.76 32.25 32.42 3,515,543 -0.95(-2.84%)
Jun 15, 2022 33.18 33.61 32.69 33.37 4,885,435 +0.80(+2.46%)
Jun 14, 2022 32.96 33.10 32.33 32.57 4,413,390 -0.30(-0.92%)
Jun 13, 2022 33.06 33.32 32.79 32.87 5,273,432 -1.25(-3.67%)
Jun 10, 2022 34.43 34.47 34.02 34.13 4,569,670 -1.14(-3.24%)
Jun 09, 2022 35.89 36.03 35.26 35.27 2,157,557 -1.07(-2.94%)
Jun 08, 2022 36.54 36.66 36.26 36.34 878,404 -0.53(-1.45%)
Jun 07, 2022 36.35 36.88 36.34 36.87 1,246,783 +0.04(+0.10%)
Jun 06, 2022 37.10 37.21 36.75 36.83 1,009,136 +0.29(+0.81%)
Jun 03, 2022 36.61 36.69 36.44 36.54 931,256 -0.52(-1.42%)
Jun 02, 2022 36.50 37.06 36.37 37.06 1,695,214 +0.99(+2.73%)
Jun 01, 2022 36.73 36.76 35.89 36.08 1,134,453 -0.61(-1.66%)
May 31, 2022 36.63 36.86 36.41 36.68 1,721,573 -0.19(-0.52%)
May 27, 2022 36.50 36.88 36.46 36.88 1,784,905 +0.69(+1.91%)
May 26, 2022 35.66 36.23 35.64 36.19 2,016,471 +0.67(+1.89%)
May 25, 2022 35.10 35.68 35.05 35.52 1,505,424 +0.09(+0.26%)
May 24, 2022 35.45 35.57 35.15 35.42 1,982,915 -0.18(-0.52%)
May 23, 2022 35.21 35.67 35.10 35.61 4,248,123 +0.89(+2.57%)
May 20, 2022 35.07 35.09 34.24 34.71 9,895,994 +0.06(+0.16%)
May 19, 2022 34.15 34.90 34.14 34.66 5,409,377 +0.36(+1.05%)
May 18, 2022 34.99 35.06 34.28 34.30 7,494,726 -1.22(-3.45%)
May 17, 2022 35.37 35.55 35.10 35.52 9,027,315 +0.99(+2.88%)
May 16, 2022 34.33 34.75 34.11 34.53 7,784,506 -0.04(-0.11%)
May 13, 2022 34.04 34.66 34.02 34.57 7,808,623 +1.03(+3.07%)
May 12, 2022 33.29 33.96 33.15 33.54 8,288,462 -0.06(-0.19%)
May 11, 2022 33.96 34.55 33.59 33.60 7,789,452 -0.05(-0.14%)
May 10, 2022 34.09 34.15 33.37 33.65 8,544,350 +0.36(+1.08%)
May 09, 2022 33.65 33.80 33.19 33.29 10,999,175 -0.95(-2.77%)
May 06, 2022 34.40 34.56 34.02 34.24 8,409,224 -0.51(-1.46%)
May 05, 2022 35.43 35.43 34.34 34.74 7,221,673 -1.23(-3.43%)
May 04, 2022 35.31 36.07 34.92 35.98 9,168,959 +0.76(+2.17%)
May 03, 2022 35.16 35.33 35.02 35.21 5,206,543 +0.28(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.